NasdaqCM - Nasdaq Real Time Price USD

Seanergy Maritime Holdings Corp. (SHIP)

Compare
7.09
-0.14
(-1.94%)
At close: January 13 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 20257.317.506.917.097.09295,600
Jan 10, 20257.007.246.977.237.23395,100
Jan 8, 20256.816.926.626.886.88197,800
Jan 7, 20256.676.866.636.856.85211,100
Jan 6, 20256.926.926.606.636.63266,700
Jan 3, 20257.087.086.866.876.87183,000
Jan 2, 20257.057.317.037.047.04211,000
Dec 31, 20246.727.016.726.956.95241,400
Dec 30, 20246.666.786.556.726.72337,300
Dec 27, 20246.856.966.686.726.72371,200
Dec 26, 20247.177.197.047.117.11361,900
Dec 24, 20247.217.237.117.177.17105,200
Dec 23, 20246.987.196.967.187.18193,300
Dec 20, 20246.887.096.856.956.95205,100
Dec 19, 20247.007.086.886.886.88153,900
Dec 18, 20247.117.256.926.946.94277,500
Dec 17, 20247.177.177.027.107.10119,900
Dec 16, 20247.257.277.147.177.17180,200
Dec 13, 20247.287.367.227.317.31170,800
Dec 12, 20247.527.607.317.327.32210,200
Dec 11, 20247.507.607.297.547.54419,600
Dec 10, 20247.547.607.467.497.49180,900
Dec 9, 20247.457.737.407.547.54357,100
Dec 6, 20247.737.747.347.387.38350,200
Dec 5, 20247.597.787.597.737.73313,500
Dec 4, 20247.707.807.587.637.63375,100
Dec 3, 20247.427.947.337.837.83825,500
Dec 2, 20248.108.157.807.947.94762,800
Nov 29, 20248.158.197.958.088.08142,900
Nov 27, 20248.118.198.018.138.13453,100
Nov 26, 20248.148.268.068.118.11332,100
Nov 25, 20248.288.398.058.158.15314,900
Nov 22, 20248.268.588.158.348.34239,100
Nov 21, 20248.508.558.168.328.32422,900
Nov 20, 20248.818.898.558.618.61173,500
Nov 19, 20248.858.968.678.828.82193,500
Nov 18, 20248.959.028.848.938.93180,100
Nov 15, 20249.079.238.999.049.04218,400
Nov 14, 20249.149.248.939.079.07181,700
Nov 13, 20249.029.178.759.119.11304,100
Nov 12, 20249.399.399.029.149.14334,700
Nov 11, 20249.569.629.239.449.44311,800
Nov 8, 20249.599.699.439.569.56222,200
Nov 7, 20249.339.839.289.619.61344,400
Nov 6, 20249.809.869.319.429.42469,400
Nov 5, 20249.2910.169.079.809.80721,900
Nov 4, 20249.329.519.209.289.28415,300
Nov 1, 20249.279.519.119.329.32320,700
Oct 31, 20249.509.789.479.599.59167,500
Oct 30, 20249.719.719.409.509.50200,200
Oct 29, 20249.619.719.459.709.70173,000
Oct 28, 20249.749.789.519.629.62209,900
Oct 25, 20249.809.969.719.759.75160,300
Oct 24, 20249.879.939.669.809.80136,200
Oct 23, 20249.919.929.649.879.87196,500
Oct 22, 202410.1410.229.969.989.98257,000
Oct 21, 202410.4410.5510.0210.1410.14283,600
Oct 18, 202410.7010.7410.2710.4010.40197,600
Oct 17, 202410.4910.8310.3910.6510.65202,700
Oct 16, 202410.3410.4210.1510.3910.39233,600
Oct 15, 202410.2310.259.9210.2010.20316,700
Oct 14, 202410.8010.8010.3110.4110.41267,500
Oct 11, 202410.8010.9310.6610.7810.78187,600
Oct 10, 202410.7910.9010.5710.7110.71240,800
Oct 9, 202411.2011.2010.7110.7910.79316,000
Oct 8, 202411.9211.9911.2211.3111.31411,800
Oct 7, 202412.1812.5011.9211.9811.98277,800
Oct 4, 202412.1512.2411.9712.1812.18339,300
Oct 3, 202412.1012.1911.9311.9911.99167,000
Oct 2, 202411.9112.2911.9012.1012.10225,300
Oct 1, 202412.3512.3511.8811.9011.90307,000
Sep 30, 202412.2212.6512.1012.4212.42346,600
Sep 27, 2024 0.25 Dividend
Sep 27, 202412.3512.5011.9212.0812.08263,100
Sep 26, 202412.4612.6412.3812.6012.35368,700
Sep 25, 202412.2512.5612.1312.4612.21552,100
Sep 24, 202411.8612.0411.4612.0111.77459,600
Sep 23, 202411.3611.8011.0911.6411.41253,100
Sep 20, 202410.9911.7310.7011.3411.12294,000
Sep 19, 202411.1011.1010.7910.9410.72157,500
Sep 18, 202410.8011.1010.7210.8210.6193,500
Sep 17, 202411.0711.1210.6410.8110.60115,700
Sep 16, 202410.4111.0310.3510.9810.76261,700
Sep 13, 202410.2210.3210.0110.2710.07177,400
Sep 12, 202410.3410.4710.1710.2210.02108,900
Sep 11, 202410.1010.3510.0410.2810.08125,800
Sep 10, 202410.1310.169.8810.079.87119,200
Sep 9, 202410.3410.3910.1010.139.93168,700
Sep 6, 202410.5810.7210.1910.2810.08209,100
Sep 5, 202411.0911.0910.5310.6110.40154,000
Sep 4, 202411.0211.2111.0011.0210.8097,900
Sep 3, 202411.3211.3910.9011.0910.87193,600
Aug 30, 202411.0311.5811.0311.5011.27195,900
Aug 29, 202411.2611.2810.8411.0410.82138,100
Aug 28, 202411.2411.3811.0111.1410.92219,100
Aug 27, 202411.0011.3410.9511.2511.03143,500
Aug 26, 202410.8711.2010.8510.9610.74105,100
Aug 23, 202410.8211.0210.7710.8310.62111,300
Aug 22, 202411.1011.1710.7510.8010.59123,200
Aug 21, 202410.8311.0910.7211.0910.87129,700
Aug 20, 202411.1211.1210.5410.7110.50330,600
Aug 19, 202411.6011.6511.0311.1410.92290,900
Aug 16, 202411.0911.4811.0911.4411.21187,300
Aug 15, 202410.8511.2010.6611.1210.90332,000
Aug 14, 202410.7710.9410.5810.8510.63289,600
Aug 13, 202410.4310.7810.3110.6610.45208,100
Aug 12, 202410.2610.409.9710.2910.09191,700
Aug 9, 202410.1710.5310.0610.2610.06138,000
Aug 8, 202410.0810.379.7110.2210.02227,100
Aug 7, 202410.2710.549.879.959.75366,000
Aug 6, 20249.5010.339.299.999.79844,800
Aug 5, 20248.328.828.308.778.60228,900
Aug 2, 20248.999.138.769.018.83286,700
Aug 1, 20249.309.329.059.178.99187,400
Jul 31, 20249.329.399.249.289.10130,000
Jul 30, 20249.299.449.219.289.10170,200
Jul 29, 20249.309.489.239.309.12153,500
Jul 26, 20249.269.359.199.299.1175,100
Jul 25, 20249.389.439.119.209.02170,000
Jul 24, 20249.609.739.369.459.26124,000
Jul 23, 20249.709.739.479.629.43155,000
Jul 22, 20249.129.749.129.709.51247,100
Jul 19, 20249.309.358.939.088.90158,600
Jul 18, 20249.419.569.079.319.13241,300
Jul 17, 20249.569.569.259.439.24177,300
Jul 16, 20249.679.749.479.549.35153,400
Jul 15, 20249.8310.039.599.659.46260,500
Jul 12, 202410.3510.369.839.849.64212,500
Jul 11, 202410.3710.4410.1310.2910.09175,600
Jul 10, 202410.2310.4210.1710.2710.0798,000
Jul 9, 202410.1010.3910.1010.2210.02197,300
Jul 8, 202410.5910.6610.0310.139.93221,400
Jul 5, 202411.0011.0210.5010.6210.41168,500
Jul 3, 202411.0211.0210.5911.0110.79189,100
Jul 2, 202410.2610.9910.2510.9810.76307,500
Jul 1, 202410.0010.319.6910.199.99218,400
Jun 28, 202410.1710.189.729.879.67162,700
Jun 27, 202410.1510.3510.0110.159.95134,900
Jun 26, 202410.1610.3310.0610.139.93167,700
Jun 25, 2024 0.15 Dividend
Jun 25, 202410.1210.209.8610.169.96205,800
Jun 24, 202410.7110.7810.2010.279.92284,400
Jun 21, 202411.0111.0110.6410.7110.34162,100
Jun 20, 202410.6811.1810.6811.0310.65223,500
Jun 18, 202410.8411.0410.6610.6810.32182,500
Jun 17, 202410.6510.8210.5110.7210.35241,800
Jun 14, 202411.0011.0110.4310.6310.27322,400
Jun 13, 202411.4911.4911.1011.1410.76223,200
Jun 12, 202411.5411.7011.2011.5011.11271,000
Jun 11, 202412.0512.0911.4011.4711.08277,800
Jun 10, 202411.8712.2311.7512.1611.74271,300
Jun 7, 202412.0012.1011.8211.8911.48153,400
Jun 6, 202412.2212.2311.9012.0811.67149,100
Jun 5, 202411.8612.4811.7412.1911.77196,700
Jun 4, 202412.0212.8011.7711.8811.47308,500
Jun 3, 202412.2012.2611.7012.1811.76274,100
May 31, 202412.3412.5812.1012.2011.78309,300
May 30, 202412.1212.2811.8912.2011.78226,800
May 29, 202412.0312.4311.8311.9911.58281,100
May 28, 202412.0512.3711.9812.1311.72281,000
May 24, 202412.2012.5711.9212.0111.60245,000
May 23, 202412.3612.4912.0212.1611.74215,300
May 22, 202412.7012.7312.0312.2511.83411,700
May 21, 202413.0813.1912.6312.7812.34470,200
May 20, 202412.0513.1912.0013.1012.65859,000
May 17, 202411.8012.1711.6512.0311.62496,100
May 16, 202410.7611.8410.6911.7411.34779,300
May 15, 202411.0411.049.8510.5710.21593,000
May 14, 202410.3810.7910.3810.7410.37275,200
May 13, 202410.5210.6010.3310.4010.04369,900
May 10, 202410.6010.7610.5210.5510.19293,400
May 9, 202410.2910.6910.2910.6110.25382,000
May 8, 202410.2310.4210.1110.259.90318,600
May 7, 20249.6010.239.5910.229.87587,600
May 6, 20249.659.759.419.609.27241,700
May 3, 20249.609.669.419.659.32197,800
May 2, 20249.349.619.339.579.24230,600
May 1, 20249.559.559.219.278.95186,800
Apr 30, 20249.499.719.409.579.24255,200
Apr 29, 20249.609.639.259.499.17238,300
Apr 26, 20249.429.709.379.579.24209,100
Apr 25, 20249.389.529.309.459.13167,400
Apr 24, 20249.479.649.319.419.09182,500
Apr 23, 20249.329.559.169.469.14232,900
Apr 22, 20249.359.489.119.329.00228,900
Apr 19, 20249.669.669.269.318.99251,900
Apr 18, 20249.259.659.019.559.22537,800
Apr 17, 20249.309.379.049.288.96557,400
Apr 16, 20248.499.318.379.068.751,312,900
Apr 15, 20248.808.948.448.488.19182,500
Apr 12, 20248.889.068.678.718.41200,300
Apr 11, 20248.829.388.828.928.62474,200
Apr 10, 20248.538.868.488.658.35293,500
Apr 9, 20248.808.848.438.448.15198,900
Apr 8, 20248.659.228.638.808.50655,600
Apr 5, 20248.478.568.238.247.96185,100
Apr 4, 20248.788.788.438.478.18104,600
Apr 3, 20248.518.908.518.748.44149,600
Apr 2, 20248.628.628.328.448.15270,900
Apr 1, 20248.698.908.418.618.32276,100
Mar 28, 20248.378.948.268.708.40226,400
Mar 27, 20248.658.688.348.428.13235,100
Mar 26, 20248.639.148.608.648.34352,800
Mar 25, 20249.359.448.948.968.65232,200
Mar 22, 2024 0.10 Dividend
Mar 22, 20249.079.349.079.339.01180,300
Mar 21, 20249.079.408.989.318.90300,000
Mar 20, 20249.009.008.788.988.58279,800
Mar 19, 20249.229.258.929.118.70391,400
Mar 18, 20248.879.358.839.198.78395,800
Mar 15, 20248.758.998.468.738.34339,700
Mar 14, 20249.129.198.728.748.35357,000
Mar 13, 20248.519.228.429.188.771,054,400
Mar 12, 20248.248.588.248.558.17286,900
Mar 11, 20248.438.438.128.227.85101,600
Mar 8, 20248.508.518.328.448.06193,300
Mar 7, 20248.208.518.208.458.07197,000
Mar 6, 20248.118.378.038.197.83395,600
Mar 5, 20248.018.197.968.117.75105,500
Mar 4, 20248.328.337.958.087.72175,900
Mar 1, 20248.338.538.308.337.96323,600
Feb 29, 20248.108.207.938.187.82158,000
Feb 28, 20248.108.298.098.127.76285,200
Feb 27, 20247.667.897.667.857.5090,500
Feb 26, 20248.018.017.667.707.36103,300
Feb 23, 20247.728.137.728.047.68281,100
Feb 22, 20247.517.797.517.727.38158,400
Feb 21, 20247.507.647.367.527.1995,200
Feb 20, 20247.487.487.387.437.1067,400
Feb 16, 20247.327.607.267.517.18119,200
Feb 15, 20247.207.306.987.286.96153,500
Feb 14, 20247.557.557.117.306.97153,500
Feb 13, 20247.237.467.107.427.09225,400
Feb 12, 20247.167.457.167.296.97175,800
Feb 9, 20247.427.647.197.206.88234,600
Feb 8, 20247.337.447.227.407.0759,600
Feb 7, 20247.557.567.287.427.09124,600
Feb 6, 20247.487.877.487.577.23117,000
Feb 5, 20247.327.607.257.487.15106,800
Feb 2, 20247.217.407.197.347.01104,900
Feb 1, 20247.497.697.107.196.87152,400
Jan 31, 20247.427.857.427.477.14111,800
Jan 30, 20247.687.777.537.667.32117,100
Jan 29, 20247.917.927.597.697.35121,200
Jan 26, 20247.568.177.518.017.65287,700
Jan 25, 20247.887.937.407.557.21128,200
Jan 24, 20247.758.057.757.887.53109,200
Jan 23, 20247.767.887.577.757.40130,000
Jan 22, 20247.918.087.867.877.52127,700
Jan 19, 20248.238.337.948.007.64132,100
Jan 18, 20247.538.217.538.207.83263,200
Jan 17, 20247.427.587.357.447.1186,400
Jan 16, 20247.908.007.447.497.16224,600

Related Tickers

USEA United Maritime Corporation
1.7800
+3.49%
 
GOGL Golden Ocean Group Limited
9.25
-0.86%
 
DSX Diana Shipping Inc.
1.8600
-2.11%
 
ESEA Euroseas Ltd.
34.46
-1.77%
 
SB Safe Bulkers, Inc.
3.5500
+0.28%
 
GLBS Globus Maritime Limited
1.2600
-8.70%
 
NMM Navios Maritime Partners L.P.
45.70
-0.52%
 
GNK Genco Shipping & Trading Limited
14.58
+0.62%
 
SBLK Star Bulk Carriers Corp.
15.18
-0.46%
 
HAFN Hafnia Limited
6.06
+2.36%